Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.59 | 10.93 | 10.44 | 10.90 | 338,351 | +0.36(+3.42%) |
Nov 29, 2022 | 10.64 | 10.64 | 10.48 | 10.54 | 107,638 | -0.06(-0.57%) |
Nov 28, 2022 | 10.66 | 10.72 | 10.58 | 10.60 | 107,701 | -0.09(-0.84%) |
Nov 25, 2022 | 10.74 | 10.81 | 10.68 | 10.69 | 86,456 | -0.03(-0.28%) |
Nov 23, 2022 | 10.73 | 10.80 | 10.47 | 10.72 | 105,530 | +0.00(+0.00%) |
Nov 22, 2022 | 10.94 | 10.94 | 10.71 | 10.72 | 154,093 | -0.21(-1.92%) |
Nov 21, 2022 | 10.76 | 10.95 | 10.68 | 10.93 | 150,553 | +0.12(+1.11%) |
Nov 18, 2022 | 10.89 | 10.89 | 10.69 | 10.81 | 140,680 | +0.08(+0.75%) |
Nov 17, 2022 | 10.61 | 10.80 | 10.55 | 10.73 | 129,072 | +0.01(+0.09%) |
Nov 16, 2022 | 10.97 | 10.97 | 10.71 | 10.72 | 138,546 | -0.30(-2.72%) |
Nov 15, 2022 | 11.00 | 11.19 | 10.91 | 11.02 | 292,018 | +0.16(+1.47%) |
Nov 14, 2022 | 10.92 | 11.03 | 10.85 | 10.86 | 183,671 | -0.13(-1.18%) |
Nov 11, 2022 | 11.05 | 11.08 | 10.73 | 10.99 | 205,048 | -0.06(-0.54%) |
Nov 10, 2022 | 10.95 | 11.17 | 10.89 | 11.05 | 275,750 | +0.45(+4.25%) |
Nov 09, 2022 | 10.96 | 11.06 | 10.58 | 10.60 | 249,579 | -0.36(-3.28%) |
Nov 08, 2022 | 11.18 | 11.18 | 10.80 | 10.96 | 269,098 | -0.16(-1.44%) |
Nov 07, 2022 | 10.92 | 11.14 | 10.72 | 11.12 | 326,360 | +0.18(+1.65%) |
Nov 04, 2022 | 10.20 | 10.95 | 9.820 | 10.94 | 398,953 | +1.14(+11.63%) |
Nov 03, 2022 | 9.810 | 9.940 | 9.650 | 9.800 | 244,933 | -0.05(-0.51%) |
Nov 02, 2022 | 9.890 | 10.19 | 9.840 | 9.850 | 202,639 | -0.12(-1.20%) |
Nov 01, 2022 | 10.19 | 10.19 | 9.950 | 9.970 | 138,798 | -0.07(-0.70%) |
Oct 31, 2022 | 10.27 | 10.27 | 10.02 | 10.04 | 131,369 | -0.24(-2.33%) |
Oct 28, 2022 | 10.01 | 10.29 | 9.970 | 10.28 | 126,845 | +0.28(+2.80%) |
Oct 27, 2022 | 10.07 | 10.17 | 9.860 | 10.00 | 188,754 | -0.03(-0.30%) |
Oct 26, 2022 | 10.10 | 10.35 | 10.01 | 10.03 | 252,185 | -0.09(-0.89%) |
Oct 25, 2022 | 9.710 | 10.19 | 9.610 | 10.12 | 303,437 | +0.34(+3.48%) |
Oct 24, 2022 | 9.670 | 9.820 | 9.520 | 9.780 | 300,961 | +0.05(+0.51%) |
Oct 21, 2022 | 9.740 | 9.910 | 9.410 | 9.730 | 449,724 | +0.03(+0.31%) |
Oct 20, 2022 | 9.622 | 9.917 | 9.613 | 9.700 | 446,168 | +0.09(+0.95%) |
Oct 19, 2022 | 9.726 | 9.865 | 9.345 | 9.609 | 408,861 | -0.13(-1.29%) |
Oct 18, 2022 | 9.830 | 10.01 | 9.726 | 9.735 | 564,687 | -0.02(-0.18%) |
Oct 17, 2022 | 9.717 | 9.943 | 9.609 | 9.752 | 422,227 | +0.28(+2.93%) |
Oct 14, 2022 | 9.492 | 9.553 | 9.206 | 9.475 | 502,910 | +0.16(+1.77%) |
Oct 13, 2022 | 8.895 | 9.319 | 8.843 | 9.310 | 916,255 | +0.19(+2.09%) |
Oct 12, 2022 | 8.990 | 9.267 | 8.834 | 9.120 | 1,202,641 | +1.24(+15.71%) |
Oct 11, 2022 | 7.907 | 8.007 | 7.795 | 7.881 | 305,503 | -0.08(-0.98%) |
Oct 10, 2022 | 7.873 | 8.020 | 7.821 | 7.959 | 80,063 | +0.16(+2.00%) |
Oct 07, 2022 | 7.873 | 7.873 | 7.734 | 7.803 | 120,062 | -0.11(-1.42%) |
Oct 06, 2022 | 8.011 | 8.150 | 7.907 | 7.916 | 114,891 | -0.10(-1.30%) |
Oct 05, 2022 | 7.985 | 8.072 | 7.855 | 8.020 | 95,164 | -0.03(-0.43%) |
Oct 04, 2022 | 7.725 | 8.072 | 7.725 | 8.054 | 171,096 | +0.43(+5.68%) |
Oct 03, 2022 | 7.803 | 7.803 | 7.578 | 7.621 | 198,123 | -0.10(-1.35%) |
Sep 30, 2022 | 7.673 | 7.925 | 7.621 | 7.725 | 168,273 | +0.07(+0.91%) |
Sep 29, 2022 | 7.890 | 7.890 | 7.595 | 7.656 | 266,469 | -0.30(-3.81%) |
Sep 28, 2022 | 7.890 | 8.028 | 7.777 | 7.959 | 177,683 | +0.15(+1.88%) |
Sep 27, 2022 | 7.587 | 7.847 | 7.396 | 7.812 | 297,477 | +0.27(+3.56%) |
Sep 26, 2022 | 7.466 | 7.656 | 7.466 | 7.543 | 154,176 | +0.05(+0.69%) |
Sep 23, 2022 | 7.656 | 7.699 | 7.414 | 7.492 | 272,784 | -0.24(-3.14%) |
Sep 22, 2022 | 7.951 | 7.951 | 7.656 | 7.734 | 364,967 | -0.25(-3.15%) |
Sep 21, 2022 | 8.080 | 8.124 | 7.899 | 7.985 | 164,930 | -0.07(-0.86%) |
Sep 20, 2022 | 7.994 | 8.115 | 7.959 | 8.054 | 141,031 | -0.03(-0.43%) |
Sep 19, 2022 | 7.881 | 8.115 | 7.881 | 8.089 | 164,763 | +0.17(+2.19%) |
Sep 16, 2022 | 7.873 | 7.972 | 7.660 | 7.916 | 228,943 | +0.01(+0.11%) |
Sep 15, 2022 | 7.795 | 8.028 | 7.725 | 7.907 | 156,066 | +0.11(+1.44%) |
Sep 14, 2022 | 7.725 | 7.920 | 7.647 | 7.795 | 130,535 | +0.12(+1.58%) |
Sep 13, 2022 | 7.942 | 8.236 | 7.656 | 7.673 | 196,749 | -0.49(-6.04%) |
Sep 12, 2022 | 7.994 | 8.176 | 7.990 | 8.167 | 187,782 | +0.25(+3.17%) |
Sep 09, 2022 | 7.838 | 8.037 | 7.838 | 7.916 | 146,036 | +0.01(+0.11%) |
Sep 08, 2022 | 7.613 | 7.942 | 7.535 | 7.907 | 253,825 | +0.21(+2.70%) |
Sep 07, 2022 | 7.128 | 7.708 | 7.058 | 7.699 | 378,058 | +0.52(+7.24%) |
Sep 06, 2022 | 7.699 | 7.860 | 7.154 | 7.180 | 403,109 | -0.53(-6.85%) |
Sep 02, 2022 | 7.925 | 8.002 | 7.673 | 7.708 | 204,807 | -0.17(-2.20%) |